KissMeData/001520/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183400	103345755	977	977	977	977	2240
3	20240322	183300	103345755	977	977	977	977	0
4	20240322	183200	103345755	977	977	977	977	0
5	20240322	183100	103345755	977	977	977	977	0
6	20240322	183000	103345755	977	977	977	977	0
7	20240322	182900	103345755	977	977	977	977	0
8	20240322	182800	103345755	977	977	977	977	0
9	20240322	182700	103345755	977	977	977	977	0
10	20240322	182600	103345755	977	977	977	977	0
11	20240322	182500	103345755	977	977	977	977	0
12	20240322	182400	103345755	977	977	977	977	0
13	20240322	182300	103345755	977	977	977	977	0
14	20240322	182200	103345755	977	977	977	977	0
15	20240322	182100	103345755	977	977	977	977	0
16	20240322	182000	103345755	977	977	977	977	0
17	20240322	181900	103345755	977	977	977	977	0
18	20240322	181800	103345755	977	977	977	977	0
19	20240322	181700	103345755	977	977	977	977	0
20	20240322	181600	103345755	977	977	977	977	0
21	20240322	181500	103345755	977	977	977	977	0
22	20240322	181400	103345755	977	977	977	977	0
23	20240322	181300	103345755	977	977	977	977	0
24	20240322	181200	103345755	977	977	977	977	0
25	20240322	181100	103345755	977	977	977	977	0
26	20240322	181000	103345755	977	977	977	977	0
27	20240322	180900	103345755	977	977	977	977	0
28	20240322	180800	103345755	977	977	977	977	0
29	20240322	180700	103345755	977	977	977	977	0
30	20240322	180600	103345755	977	977	977	977	0
31	20240322	180500	103345755	977	977	977	977	0
32	20240322	180400	103345755	977	977	977	977	2240
33	20240322	180300	103345755	977	977	977	977	0
34	20240322	180200	103345755	977	977	977	977	0
35	20240322	180100	103345755	977	977	977	977	0
36	20240322	180000	103345755	977	977	977	977	0
37	20240322	175900	103345755	977	977	977	977	0
38	20240322	175800	103345755	977	977	977	977	0
39	20240322	175700	103345755	977	977	977	977	0
40	20240322	175600	103345755	977	977	977	977	0
41	20240322	175500	103345755	977	977	977	977	0
42	20240322	175400	103345755	977	977	977	977	0
43	20240322	175300	103345755	977	977	977	977	0
44	20240322	175200	103345755	977	977	977	977	0
45	20240322	175100	103345755	977	977	977	977	0
46	20240322	175000	103345755	977	977	977	977	0
47	20240322	174900	103345755	977	977	977	977	0
48	20240322	174800	103345755	977	977	977	977	0
49	20240322	174700	103345755	977	977	977	977	0
50	20240322	174600	103345755	977	977	977	977	0
51	20240322	174500	103345755	977	977	977	977	0
52	20240322	174400	103345755	977	977	977	977	0
53	20240322	174300	103345755	977	977	977	977	0
54	20240322	174200	103345755	977	977	977	977	0
55	20240322	174100	103345755	977	977	977	977	0
56	20240322	174000	103345755	977	977	977	977	0
57	20240322	173900	103345755	977	977	977	977	0
58	20240322	173800	103345755	977	977	977	977	0
59	20240322	173700	103345755	977	977	977	977	0
60	20240322	173600	103345755	977	977	977	977	0
61	20240322	173500	103345755	977	977	977	977	0
62	20240322	173400	103345755	977	977	977	977	2240
63	20240322	173300	103345755	977	977	977	977	0
64	20240322	173200	103345755	977	977	977	977	0
65	20240322	173100	103345755	977	977	977	977	0
66	20240322	173000	103345755	977	977	977	977	0
67	20240322	172900	103345755	977	977	977	977	0
68	20240322	172800	103345755	977	977	977	977	0
69	20240322	172700	103345755	977	977	977	977	0
70	20240322	172600	103345755	977	977	977	977	0
71	20240322	172500	103345755	977	977	977	977	0
72	20240322	172400	103345755	977	977	977	977	0
73	20240322	172300	103345755	977	977	977	977	0
74	20240322	172200	103345755	977	977	977	977	0
75	20240322	172100	103345755	977	977	977	977	0
76	20240322	172000	103345755	977	977	977	977	0
77	20240322	171900	103345755	977	977	977	977	0
78	20240322	171800	103345755	977	977	977	977	0
79	20240322	171700	103345755	977	977	977	977	0
80	20240322	171600	103345755	977	977	977	977	0
81	20240322	171500	103345755	977	977	977	977	0
82	20240322	171400	103345755	977	977	977	977	0
83	20240322	171300	103345755	977	977	977	977	0
84	20240322	171200	103345755	977	977	977	977	0
85	20240322	171100	103345755	977	977	977	977	0
86	20240322	171000	103345755	977	977	977	977	0
87	20240322	170900	103345755	977	977	977	977	0
88	20240322	170800	103345755	977	977	977	977	0
89	20240322	170700	103345755	977	977	977	977	0
90	20240322	170600	103345755	977	977	977	977	0
91	20240322	170500	103345755	977	977	977	977	0
92	20240322	170400	103345755	977	977	977	977	2240
93	20240322	170300	103345755	977	977	977	977	0
94	20240322	170200	103345755	977	977	977	977	0
95	20240322	170100	103345755	977	977	977	977	0
96	20240322	170000	103345755	977	977	977	977	0
97	20240322	165900	103345755	977	977	977	977	0
98	20240322	165800	103345755	977	977	977	977	0
99	20240322	165700	103345755	977	977	977	977	0
100	20240322	165600	103345755	977	977	977	977	0
101	20240322	165500	103345755	977	977	977	977	0
102	20240322	165400	103345755	977	977	977	977	0
103	20240322	165300	103345755	977	977	977	977	0
104	20240322	165200	103345755	977	977	977	977	0
105	20240322	165100	103345755	977	977	977	977	0
106	20240322	165000	103345755	977	977	977	977	0
107	20240322	164900	103345755	977	977	977	977	0
108	20240322	164800	103345755	977	977	977	977	0
109	20240322	164700	103345755	977	977	977	977	0
110	20240322	164600	103345755	977	977	977	977	0
111	20240322	164500	103345755	977	977	977	977	0
112	20240322	164400	103345755	977	977	977	977	0
113	20240322	164300	103345755	977	977	977	977	0
114	20240322	164200	103345755	977	977	977	977	0
115	20240322	164100	103345755	977	977	977	977	0
116	20240322	164000	103345755	977	977	977	977	0
117	20240322	163900	103345755	977	977	977	977	0
118	20240322	163800	103345755	977	977	977	977	0
119	20240322	163700	103345755	977	977	977	977	0
120	20240322	163600	103345755	977	977	977	977	0
121	20240322	163500	103345755	977	977	977	977	0
122	20240322	163400	103345755	977	977	977	977	2240
123	20240322	163300	103345755	977	977	977	977	0
124	20240322	163200	103345755	977	977	977	977	0
125	20240322	163100	103345755	977	977	977	977	0
126	20240322	163000	103345755	977	977	977	977	0
127	20240322	162900	103345755	977	977	977	977	0
128	20240322	162800	103345755	977	977	977	977	0
129	20240322	162700	103345755	977	977	977	977	0
130	20240322	162600	103345755	977	977	977	977	0
131	20240322	162500	103345755	977	977	977	977	0
132	20240322	162400	103345755	977	977	977	977	0
133	20240322	162300	103345755	977	977	977	977	0
134	20240322	162200	103345755	977	977	977	977	0
135	20240322	162100	103345755	977	977	977	977	0
136	20240322	162000	103345755	977	977	977	977	0
137	20240322	161900	103345755	977	977	977	977	0
138	20240322	161800	103345755	977	977	977	977	0
139	20240322	161700	103345755	977	977	977	977	0
140	20240322	161600	103345755	977	977	977	977	0
141	20240322	161500	103345755	977	977	977	977	0
142	20240322	161400	103345755	977	977	977	977	0
143	20240322	161300	103345755	977	977	977	977	0
144	20240322	161200	103345755	977	977	977	977	0
145	20240322	161100	103345755	977	977	977	977	0
146	20240322	161000	103345755	977	977	977	977	0
147	20240322	160900	103345755	977	977	977	977	0
148	20240322	160800	103345755	977	977	977	977	0
149	20240322	160700	103345755	977	977	977	977	0
150	20240322	160600	103345755	977	977	977	977	0
151	20240322	160500	103345755	977	977	977	977	0
152	20240322	160400	103345755	977	977	977	977	2240
153	20240322	160300	103345755	977	977	977	977	0
154	20240322	160200	103345755	977	977	977	977	0
155	20240322	160100	103345755	977	977	977	977	0
156	20240322	160000	103345755	977	977	977	977	0
157	20240322	155900	103345755	977	977	977	977	0
158	20240322	155800	103345755	977	977	977	977	0
159	20240322	155700	103345755	977	977	977	977	0
160	20240322	155600	103345755	977	977	977	977	0
161	20240322	155500	103345755	977	977	977	977	0
162	20240322	155400	103345755	977	977	977	977	0
163	20240322	155300	103345755	977	977	977	977	0
164	20240322	155200	103345755	977	977	977	977	0
165	20240322	155100	103345755	977	977	977	977	0
166	20240322	155000	103345755	977	977	977	977	0
167	20240322	154900	103345755	977	977	977	977	0
168	20240322	154800	103345755	977	977	977	977	0
169	20240322	154700	103345755	977	977	977	977	0
170	20240322	154600	103345755	977	977	977	977	0
171	20240322	154500	103345755	977	977	977	977	0
172	20240322	154400	103345755	977	977	977	977	0
173	20240322	154300	103345755	977	977	977	977	0
174	20240322	154200	103345755	977	977	977	977	0
175	20240322	154100	103345755	977	977	977	977	0
176	20240322	154000	103345755	977	977	977	977	0
177	20240322	153900	103345755	977	977	977	977	0
178	20240322	153800	103345755	977	977	977	977	0
179	20240322	153700	103345755	977	977	977	977	0
180	20240322	153600	103345755	977	977	977	977	0
181	20240322	153500	103345755	977	977	977	977	0
182	20240322	153400	103345755	977	977	977	977	2240
183	20240322	153300	103345755	977	977	977	977	0
184	20240322	153200	103345755	977	977	977	977	0
185	20240322	153100	103345755	977	977	977	977	0
186	20240322	153000	103345755	977	977	977	977	2240
187	20240322	152900	101157275	978	978	978	978	0
188	20240322	152800	101157275	978	978	978	978	0
189	20240322	152700	101157275	978	978	978	978	0
190	20240322	152600	101157275	978	978	978	978	0
191	20240322	152500	101157275	978	978	978	978	0
192	20240322	152400	101157275	978	978	978	978	0
193	20240322	152300	101157275	978	978	978	978	0
194	20240322	152200	101157275	978	978	978	978	0
195	20240322	152100	101157275	978	978	978	978	0
196	20240322	152000	101157275	978	978	978	978	0
197	20240322	151900	101157275	978	978	978	978	0
198	20240322	151800	101157275	978	978	978	978	0
199	20240322	151700	101157275	978	978	978	978	1
200	20240322	151600	101156297	977	978	978	977	78
201	20240322	151500	101080089	979	979	979	979	2
202	20240322	151400	101078131	978	978	979	978	568
203	20240322	151300	100522061	979	977	979	977	2
204	20240322	151200	100520105	979	977	979	977	4
205	20240322	151100	100516191	978	978	978	975	9
206	20240322	151000	100507408	977	976	978	976	16
207	20240322	150900	100491789	976	976	976	976	3272
208	20240322	150800	97298317	976	975	976	975	2
209	20240322	150700	97296366	976	975	976	974	1910
210	20240322	150600	95435265	975	975	975	975	1
211	20240322	150500	95434290	976	976	976	976	1
212	20240322	150400	95433314	976	976	976	976	0
213	20240322	150300	95433314	976	976	976	976	0
214	20240322	150200	95433314	976	976	976	976	0
215	20240322	150100	95433314	976	976	976	976	0
216	20240322	150000	95433314	976	976	976	976	0
217	20240322	145900	95433314	976	976	976	976	0
218	20240322	145800	95433314	976	976	976	976	0
219	20240322	145700	95433314	976	976	976	976	19
220	20240322	145600	95414770	975	975	975	975	0
221	20240322	145500	95414770	975	976	976	975	8
222	20240322	145400	95406966	975	975	975	975	32
223	20240322	145300	95375766	974	974	974	974	23
224	20240322	145200	95353364	975	975	975	975	79
225	20240322	145100	95276339	975	975	975	975	0
226	20240322	145000	95276339	975	975	975	975	0
227	20240322	144900	95276339	975	975	975	975	240
228	20240322	144800	95042339	975	975	975	975	0
229	20240322	144700	95042339	975	976	976	975	26
230	20240322	144600	95016986	976	976	976	976	0
231	20240322	144500	95016986	976	976	976	976	0
232	20240322	144400	95016986	976	976	976	976	1
233	20240322	144300	95016010	977	977	977	977	0
234	20240322	144200	95016010	977	977	977	977	1
235	20240322	144100	95015033	976	977	977	976	8
236	20240322	144000	95007221	976	977	977	976	8
237	20240322	143900	94999409	976	977	977	976	16
238	20240322	143800	94983791	976	976	977	976	7
239	20240322	143700	94976956	977	976	977	976	8
240	20240322	143600	94969144	977	976	977	976	113
241	20240322	143500	94858853	976	976	976	976	0
242	20240322	143400	94858853	976	976	976	976	3
243	20240322	143300	94855925	977	977	977	977	0
244	20240322	143200	94855925	977	977	977	977	500
245	20240322	143100	94367425	977	977	977	977	0
246	20240322	143000	94367425	977	977	977	977	0
247	20240322	142900	94367425	977	977	977	977	0
248	20240322	142800	94367425	977	977	977	977	0
249	20240322	142700	94367425	977	977	977	977	0
250	20240322	142600	94367425	977	977	977	977	0
251	20240322	142500	94367425	977	977	977	977	0
252	20240322	142400	94367425	977	977	977	977	0
253	20240322	142300	94367425	977	977	977	977	0
254	20240322	142200	94367425	977	977	977	977	0
255	20240322	142100	94367425	977	977	977	977	0
256	20240322	142000	94367425	977	977	977	977	0
257	20240322	141900	94367425	977	976	977	976	21
258	20240322	141800	94346928	976	976	976	976	0
259	20240322	141700	94346928	976	976	976	976	1
260	20240322	141600	94345952	977	977	977	977	0
261	20240322	141500	94345952	977	977	977	976	7
262	20240322	141400	94339116	976	976	976	976	1
263	20240322	141300	94338140	977	976	977	976	4
264	20240322	141200	94334233	977	976	977	976	6
265	20240322	141100	94328374	976	976	977	976	12
266	20240322	141000	94316661	976	976	976	976	0
267	20240322	140900	94316661	976	976	976	976	0
268	20240322	140800	94316661	976	976	976	976	0
269	20240322	140700	94316661	976	976	976	976	0
270	20240322	140600	94316661	976	976	976	976	0
271	20240322	140500	94316661	976	976	976	976	0
272	20240322	140400	94316661	976	976	976	976	643
273	20240322	140300	93689093	976	976	976	976	1
274	20240322	140200	93688117	975	975	975	975	0
275	20240322	140100	93688117	975	975	975	975	0
276	20240322	140000	93688117	975	975	975	975	0
277	20240322	135900	93688117	975	975	975	975	0
278	20240322	135800	93688117	975	975	975	975	0
279	20240322	135700	93688117	975	975	975	975	0
280	20240322	135600	93688117	975	975	975	975	0
281	20240322	135500	93688117	975	975	975	975	0
282	20240322	135400	93688117	975	975	975	975	203
283	20240322	135300	93490192	977	977	977	977	0
284	20240322	135200	93490192	977	975	977	975	2
285	20240322	135100	93488240	977	977	977	975	7
286	20240322	135000	93481407	974	976	976	974	5001
287	20240322	134900	88609019	978	978	978	978	0
288	20240322	134800	88609019	978	978	978	978	0
289	20240322	134700	88609019	978	978	978	978	0
290	20240322	134600	88609019	978	978	978	978	0
291	20240322	134500	88609019	978	978	978	978	0
292	20240322	134400	88609019	978	978	978	978	0
293	20240322	134300	88609019	978	978	978	978	0
294	20240322	134200	88609019	978	978	978	978	0
295	20240322	134100	88609019	978	978	978	978	0
296	20240322	134000	88609019	978	978	978	978	0
297	20240322	133900	88609019	978	978	978	978	0
298	20240322	133800	88609019	978	978	978	976	3
299	20240322	133700	88606087	976	976	978	975	9
300	20240322	133600	88597296	978	978	978	975	7
301	20240322	133500	88590457	978	977	978	977	19
302	20240322	133400	88571877	978	976	978	976	4
303	20240322	133300	88567969	978	979	979	974	2005
304	20240322	133200	86614237	977	980	980	977	6
305	20240322	133100	86608367	977	980	980	977	13
306	20240322	133000	86595636	977	980	980	977	6
307	20240322	132900	86589765	977	977	977	977	11
308	20240322	132800	86579018	980	977	980	977	4
309	20240322	132700	86575104	980	980	980	977	7
310	20240322	132600	86568253	977	978	979	977	8
311	20240322	132500	86560432	977	978	978	977	6
312	20240322	132400	86554567	977	977	978	977	7
313	20240322	132300	86547725	978	978	978	977	7
314	20240322	132200	86540882	977	977	977	976	1507
315	20240322	132100	85068544	978	978	978	978	0
316	20240322	132000	85068544	978	978	978	978	0
317	20240322	131900	85068544	978	978	978	978	0
318	20240322	131800	85068544	978	978	978	978	5
319	20240322	131700	85063654	978	978	978	978	341
320	20240322	131600	84730156	978	978	978	978	0
321	20240322	131500	84730156	978	978	978	978	0
322	20240322	131400	84730156	978	979	979	978	152
323	20240322	131300	84581350	980	980	980	980	4
324	20240322	131200	84577430	980	980	980	980	0
325	20240322	131100	84577430	980	980	980	980	2
326	20240322	131000	84575470	979	979	979	979	0
327	20240322	130900	84575470	979	979	979	979	0
328	20240322	130800	84575470	979	979	979	979	0
329	20240322	130700	84575470	979	979	979	979	0
330	20240322	130600	84575470	979	979	979	979	1
331	20240322	130500	84574491	980	980	980	980	0
332	20240322	130400	84574491	980	980	980	980	0
333	20240322	130300	84574491	980	980	980	980	0
334	20240322	130200	84574491	980	980	980	980	0
335	20240322	130100	84574491	980	980	980	980	0
336	20240322	130000	84574491	980	980	980	980	0
337	20240322	125900	84574491	980	980	980	980	0
338	20240322	125800	84574491	980	980	980	980	0
339	20240322	125700	84574491	980	980	980	980	0
340	20240322	125600	84574491	980	980	980	980	0
341	20240322	125500	84574491	980	980	980	980	0
342	20240322	125400	84574491	980	980	980	980	0
343	20240322	125300	84574491	980	979	980	979	2
344	20240322	125200	84572532	980	980	980	980	0
345	20240322	125100	84572532	980	980	980	980	0
346	20240322	125000	84572532	980	980	980	980	1
347	20240322	124900	84571552	980	979	980	979	131
348	20240322	124800	84443173	980	980	980	980	0
349	20240322	124700	84443173	980	980	980	980	0
350	20240322	124600	84443173	980	979	980	979	2
351	20240322	124500	84441214	980	980	980	980	0
352	20240322	124400	84441214	980	980	980	980	0
353	20240322	124300	84441214	980	980	980	980	0
354	20240322	124200	84441214	980	980	980	980	0
355	20240322	124100	84441214	980	980	980	980	1
356	20240322	124000	84440234	980	979	980	979	3
357	20240322	123900	84437295	980	980	980	980	0
358	20240322	123800	84437295	980	980	980	980	0
359	20240322	123700	84437295	980	980	980	980	1210
360	20240322	123600	83251495	980	980	980	980	2
361	20240322	123500	83249535	979	979	979	979	17
362	20240322	123400	83232892	980	980	980	980	7
363	20240322	123300	83226032	980	980	980	980	0
364	20240322	123200	83226032	980	980	980	980	0
365	20240322	123100	83226032	980	980	980	980	0
366	20240322	123000	83226032	980	980	980	980	0
367	20240322	122900	83226032	980	980	980	980	0
368	20240322	122800	83226032	980	980	980	980	2
369	20240322	122700	83224072	979	979	979	979	300
370	20240322	122600	82930372	979	979	979	979	0
371	20240322	122500	82930372	979	979	979	979	965
372	20240322	122400	81985637	978	978	978	978	100
373	20240322	122300	81887837	978	978	978	978	85
374	20240322	122200	81804707	978	978	978	978	0
375	20240322	122100	81804707	978	978	978	978	0
376	20240322	122000	81804707	978	978	978	978	0
377	20240322	121900	81804707	978	978	978	978	0
378	20240322	121800	81804707	978	978	978	978	100
379	20240322	121700	81706907	979	976	979	976	2
380	20240322	121600	81704952	979	978	979	975	2815
381	20240322	121500	78956705	979	979	979	979	0
382	20240322	121400	78956705	979	977	979	977	71
383	20240322	121300	78887336	977	977	977	977	100
384	20240322	121200	78789636	977	977	977	977	0
385	20240322	121100	78789636	977	977	977	977	0
386	20240322	121000	78789636	977	977	977	977	22
387	20240322	120900	78768142	979	977	979	977	23
388	20240322	120800	78745664	978	978	978	978	0
389	20240322	120700	78745664	978	978	978	978	0
390	20240322	120600	78745664	978	978	978	978	0
391	20240322	120500	78745664	978	978	978	978	0
392	20240322	120400	78745664	978	978	978	978	0
393	20240322	120300	78745664	978	978	978	978	0
394	20240322	120200	78745664	978	978	978	978	0
395	20240322	120100	78745664	978	978	978	978	0
396	20240322	120000	78745664	978	978	978	978	0
397	20240322	115900	78745664	978	978	978	978	0
398	20240322	115800	78745664	978	978	978	978	0
399	20240322	115700	78745664	978	978	978	978	0
400	20240322	115600	78745664	978	978	978	978	0
401	20240322	115500	78745664	978	978	978	978	102
402	20240322	115400	78645908	979	979	979	979	0
403	20240322	115300	78645908	979	979	979	979	0
404	20240322	115200	78645908	979	979	979	979	0
405	20240322	115100	78645908	979	979	979	979	0
406	20240322	115000	78645908	979	979	979	979	1
407	20240322	114900	78644929	979	979	979	979	1
408	20240322	114800	78643950	979	979	979	979	12
409	20240322	114700	78632202	979	979	979	979	0
410	20240322	114600	78632202	979	979	979	979	0
411	20240322	114500	78632202	979	979	979	979	0
412	20240322	114400	78632202	979	979	979	979	0
413	20240322	114300	78632202	979	979	979	979	0
414	20240322	114200	78632202	979	979	979	979	3
415	20240322	114100	78629265	979	979	979	979	204
416	20240322	114000	78429549	979	979	979	979	7
417	20240322	113900	78422696	979	979	979	979	37
418	20240322	113800	78386473	979	979	979	979	1
419	20240322	113700	78385494	978	978	978	978	0
420	20240322	113600	78385494	978	978	978	978	20
421	20240322	113500	78365934	978	978	978	978	0
422	20240322	113400	78365934	978	978	978	978	3
423	20240322	113300	78363000	978	978	978	978	6
424	20240322	113200	78357132	979	978	979	978	2253
425	20240322	113100	76153697	977	977	977	977	0
426	20240322	113000	76153697	977	977	977	977	0
427	20240322	112900	76153697	977	977	977	977	0
428	20240322	112800	76153697	977	977	977	977	1
429	20240322	112700	76152720	978	978	978	978	0
430	20240322	112600	76152720	978	978	978	978	0
431	20240322	112500	76152720	978	976	978	976	2
432	20240322	112400	76150766	978	978	978	978	0
433	20240322	112300	76150766	978	975	978	975	4
434	20240322	112200	76146860	978	975	978	974	9133
435	20240322	112100	67242174	974	975	975	974	877
436	20240322	112000	66387101	978	976	978	976	4
437	20240322	111900	66383193	978	976	978	976	4
438	20240322	111800	66379285	978	976	978	976	2
439	20240322	111700	66377331	978	976	978	976	2
440	20240322	111600	66375377	978	975	978	975	4
441	20240322	111500	66371470	978	978	978	975	7
442	20240322	111400	66364631	976	975	978	975	1007
443	20240322	111300	65381794	978	975	978	975	6
444	20240322	111200	65375935	978	976	978	976	4
445	20240322	111100	65372027	978	976	978	974	3757
446	20240322	111000	61707903	977	977	978	976	507
447	20240322	110900	61213061	979	977	979	977	4
448	20240322	110800	61209149	976	977	977	976	1000
449	20240322	110700	60233148	979	979	979	977	5
450	20240322	110600	60228257	977	977	979	977	5
451	20240322	110500	60223368	979	979	979	977	5917
452	20240322	110400	54430627	979	979	979	979	0
453	20240322	110300	54430627	979	979	979	979	0
454	20240322	110200	54430627	979	979	979	979	0
455	20240322	110100	54430627	979	979	979	979	1000
456	20240322	110000	53451627	979	979	979	979	0
457	20240322	105900	53451627	979	979	979	979	1602
458	20240322	105800	51883269	979	979	979	979	0
459	20240322	105700	51883269	979	979	979	979	55
460	20240322	105600	51829424	980	980	980	980	1
461	20240322	105500	51828444	980	980	980	980	15
462	20240322	105400	51813744	979	979	979	979	0
463	20240322	105300	51813744	979	977	979	977	3736
464	20240322	105200	48156202	979	977	979	977	2
465	20240322	105100	48154246	979	979	979	979	0
466	20240322	105000	48154246	979	979	979	979	1
467	20240322	104900	48153267	978	978	978	978	3607
468	20240322	104800	44625621	978	978	978	978	0
469	20240322	104700	44625621	978	978	978	978	0
470	20240322	104600	44625621	978	978	978	978	1
471	20240322	104500	44624643	979	979	979	979	0
472	20240322	104400	44624643	979	979	979	979	0
473	20240322	104300	44624643	979	978	979	978	1085
474	20240322	104200	43563512	978	978	978	978	1249
475	20240322	104100	42341990	978	978	978	978	0
476	20240322	104000	42341990	978	977	978	977	2124
477	20240322	103900	40264719	978	978	978	978	0
478	20240322	103800	40264719	978	978	978	978	0
479	20240322	103700	40264719	978	978	978	978	0
480	20240322	103600	40264719	978	978	978	978	0
481	20240322	103500	40264719	978	978	978	978	0
482	20240322	103400	40264719	978	978	978	978	0
483	20240322	103300	40264719	978	978	978	978	0
484	20240322	103200	40264719	978	978	978	978	0
485	20240322	103100	40264719	978	978	978	978	0
486	20240322	103000	40264719	978	978	978	978	0
487	20240322	102900	40264719	978	977	978	977	2
488	20240322	102800	40262764	978	977	978	977	2
489	20240322	102700	40260809	976	976	976	976	1
490	20240322	102600	40259833	979	979	979	979	0
491	20240322	102500	40259833	979	976	979	976	4
492	20240322	102400	40255922	979	979	979	979	0
493	20240322	102300	40255922	979	976	979	976	1002
494	20240322	102200	39277239	976	976	976	976	0
495	20240322	102100	39277239	976	976	976	976	0
496	20240322	102000	39277239	976	976	976	976	2
497	20240322	101900	39275287	976	975	976	975	1953
498	20240322	101800	37371111	974	974	974	974	0
499	20240322	101700	37371111	974	974	974	974	0
500	20240322	101600	37371111	974	973	975	973	3
501	20240322	101500	37368189	972	972	972	972	0
502	20240322	101400	37368189	972	972	972	972	100
503	20240322	101300	37270989	975	973	975	973	8118
504	20240322	101200	29372173	973	973	973	973	0
505	20240322	101100	29372173	973	973	973	973	0
506	20240322	101000	29372173	973	973	973	973	140
507	20240322	100900	29235953	975	974	975	974	4
508	20240322	100800	29232054	975	974	975	973	14
509	20240322	100700	29218420	975	975	975	975	0
510	20240322	100600	29218420	975	975	975	975	0
511	20240322	100500	29218420	975	974	975	974	6
512	20240322	100400	29212571	975	975	975	975	0
513	20240322	100300	29212571	975	974	975	974	1001
514	20240322	100200	28236597	973	973	973	973	392
515	20240322	100100	27855181	973	973	973	973	207
516	20240322	100000	27653770	972	972	972	972	1
517	20240322	095900	27652798	973	973	973	973	3
518	20240322	095800	27649879	974	973	974	973	3
519	20240322	095700	27646959	973	973	973	973	0
520	20240322	095600	27646959	973	973	974	973	3
521	20240322	095500	27644039	973	973	974	973	3
522	20240322	095400	27641119	974	973	974	973	2
523	20240322	095300	27639172	974	973	974	972	177
524	20240322	095200	27467118	975	975	975	975	1
525	20240322	095100	27466143	974	974	974	974	1
526	20240322	095000	27465169	975	975	975	974	42
527	20240322	094900	27424220	973	975	975	973	2
528	20240322	094800	27422272	973	973	975	973	5472
529	20240322	094700	22090046	972	972	972	972	1
530	20240322	094600	22089074	973	973	973	973	0
531	20240322	094500	22089074	973	972	973	972	306
532	20240322	094400	21791337	973	974	974	973	211
533	20240322	094300	21586033	973	974	974	973	27
534	20240322	094200	21559755	974	974	974	973	1008
535	20240322	094100	20578963	975	974	975	974	3
536	20240322	094000	20576039	975	974	975	974	101
537	20240322	093900	20477565	975	974	975	974	3
538	20240322	093800	20474641	975	974	975	974	12
539	20240322	093700	20462952	973	973	973	973	0
540	20240322	093600	20462952	973	973	973	973	0
541	20240322	093500	20462952	973	972	973	972	779
542	20240322	093400	19705006	973	972	973	972	6
543	20240322	093300	19699169	973	972	973	972	2
544	20240322	093200	19697224	973	973	973	973	0
545	20240322	093100	19697224	973	970	973	970	13859
546	20240322	093000	6237080	970	970	970	970	40
547	20240322	092900	6198280	969	969	969	969	0
548	20240322	092800	6198280	969	969	969	969	0
549	20240322	092700	6198280	969	970	970	969	284
550	20240322	092600	5923064	970	970	970	970	0
551	20240322	092500	5923064	970	969	970	969	21
552	20240322	092400	5902695	970	970	970	970	1
553	20240322	092300	5901725	969	967	970	967	5
554	20240322	092200	5896881	966	967	967	966	1015
555	20240322	092100	4916380	971	969	971	967	793
556	20240322	092000	4149285	971	970	971	970	201
557	20240322	091900	3954228	969	969	969	969	200
558	20240322	091800	3760428	970	970	970	970	0
559	20240322	091700	3760428	970	970	970	970	0
560	20240322	091600	3760428	970	970	970	970	130
561	20240322	091500	3634328	970	971	971	970	265
562	20240322	091400	3377277	971	971	971	971	11
563	20240322	091300	3366596	971	971	971	971	56
564	20240322	091200	3312220	971	971	971	971	102
565	20240322	091100	3213178	970	971	971	970	26
566	20240322	091000	3187957	971	971	971	971	241
567	20240322	090900	2953946	972	972	972	972	0
568	20240322	090800	2953946	972	972	972	972	0
569	20240322	090700	2953946	972	972	972	972	103
570	20240322	090600	2853830	973	973	973	973	1
571	20240322	090500	2852857	971	968	973	968	3
572	20240322	090400	2849945	967	968	968	967	2112
573	20240322	090300	807621	968	969	969	968	426
574	20240322	090200	395248	969	972	972	969	263
575	20240322	090100	139968	972	972	972	972	0
576	20240322	090000	139968	972	972	972	972	144